DABUR

Dabur India Ltd

495 -6.75 (-1.35%)

L: 494 H: 503.7

Back to Option Chain

Historical option data for DABUR
12 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

DABUR 30-DEC-2025 545 CE
Delta: 0.05 Vega: 0.11 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	495.00	0.5 ₹ 625	-0.05 -62.50	24.36	7 8,750	2 2,500	162 2,02,500
11 Dec	501.75	0.55 ₹ 687.5	-0.1 -125.00	20.51	17 21,250	-7 -8,750	160 2,00,000
10 Dec	502.55	0.65 ₹ 812.5	-0.3 -375.00	21.84	27 33,750	-11 -13,750	166 2,07,500
9 Dec	503.60	0.95 ₹ 1,187.5	0.05 62.50	20.93	52 65,000	1 1,250	161 2,01,250
8 Dec	504.45	0.9 ₹ 1,125	-0.3 -375.00	20.10	69 86,250	10 12,500	162 2,02,500
5 Dec	510.10	1.2 ₹ 1,500	-0.05 -62.50	17.72	60 75,000	-7 -8,750	151 1,88,750
4 Dec	508.10	1.25 ₹ 1,562.5	0.1 125.00	18.73	43 53,750	-10 -12,500	158 1,97,500
3 Dec	506.00	1.1 ₹ 1,375	-0.65 -812.50	18.87	83 1,03,750	0 0	164 2,05,000
2 Dec	507.95	1.6 ₹ 2,000	-1.05 -1312.50	19.50	91 1,13,750	10 12,500	163 2,03,750
1 Dec	515.25	2.65 ₹ 3,312.5	-0.3 -375.00	18.64	26 32,500	10 12,500	153 1,91,250
28 Nov	517.40	2.95 ₹ 3,687.5	-0.65 -812.50	16.59	37 46,250	-7 -8,750	143 1,78,750
27 Nov	519.15	3.55 ₹ 4,437.5	0 0.00	16.77	40 50,000	5 6,250	150 1,87,500
26 Nov	517.20	3.6 ₹ 4,500	-0.3 -375.00	17.68	87 1,08,750	26 32,500	144 1,80,000
25 Nov	514.40	3.7 ₹ 4,625	0.1 125.00	19.35	91 1,13,750	36 45,000	118 1,47,500
24 Nov	512.40	3.8 ₹ 4,750	-0.95 -1187.50	20.12	192 2,40,000	47 58,750	79 98,750
21 Nov	515.65	4.85 ₹ 6,062.5	-2.1 -2625.00	19.44	63 78,750	12 15,000	28 35,000
20 Nov	525.05	6.95 ₹ 8,687.5	0.7 875.00	18.81	17 21,250	8 10,000	16 20,000

19 Nov	517.55	6.25 ₹ 7,812.5	-0.2 -250.00	20.31	11 13,750	5 6,250	8 10,000
18 Nov	520.85	6.1 ₹ 7,625	-2.9 -3625.00	19.00	2 2,500	0 0	1 1,250
17 Nov	524.25	9 ₹ 11,250	-0.1 -125.00	20.90	1 1,250	0 0	0 0
14 Nov	525.00	9.1 ₹ 11,375	0.6 750.00	19.77	2 2,500	1 1,250	1 1,250
13 Nov	522.20	8.5 ₹ 10,625	0 0.00	2.62	0 0	0 0	0 0
12 Nov	522.30	8.5 ₹ 10,625	0 0.00	2.57	0 0	0 0	0 0
11 Nov	519.95	8.5 ₹ 10,625	0 0.00	2.96	0 0	0 0	0 0
10 Nov	515.45	8.5 ₹ 10,625	0 0.00	3.39	0 0	0 0	0 0
7 Nov	518.65	8.5 ₹ 10,625	0 0.00	2.76	0 0	0 0	0 0
6 Nov	523.70	8.5 ₹ 10,625	0 0.00	2.09	0 0	0 0	0 0
4 Nov	517.05	8.5 ₹ 10,625	0 0.00	3.01	0 0	0 0	0 0
3 Nov	503.30	8.5 ₹ 10,625	0 0.00	4.50	0 0	0 0	0 0
31 Oct	487.55	8.5 ₹ 10,625	0 0.00	-	0 0	0 0	0 0
30 Oct	501.55	8.5 ₹ 10,625	0 0.00	4.61	0 0	0 0	0 0
29 Oct	508.05	8.5 ₹ 10,625	0 0.00	3.56	0 0	0 0	0 0

For Dabur India Ltd - strike price 545 expiring on 30DEC2025

Delta for 545 CE is 0.05

Historical price for 545 CE is as follows

On 12 Dec DABUR was trading at 495.00. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 24.36, the open interest changed by 2 which increased total open position to 162

On 11 Dec DABUR was trading at 501.75. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 20.51, the open interest changed by -7 which decreased total open position to 160

On 10 Dec DABUR was trading at 502.55. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 21.84, the open interest changed by -11 which decreased total open position to 166

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 20.93, the open interest changed by 1 which increased total open position to 161

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 0.9, which was -0.3 lower than the previous day. The implied volatity was 20.10, the open interest changed by 10 which increased total open position to 162

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 17.72, the open interest changed by -7 which decreased total open position to 151

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 1.25, which was 0.1 higher than the previous day. The implied volatity was 18.73, the open interest changed by -10 which decreased total open position to 158

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 1.1, which was -0.65 lower than the previous day. The implied volatity was 18.87, the open interest changed by 0 which decreased total open position to 164

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 1.6, which was -1.05 lower than the previous day. The implied volatity was 19.50, the open interest changed by 10 which increased total open position to 163

On 1 Dec DABUR was trading at 515.25. The strike last trading price was 2.65, which was -0.3 lower than the previous day. The implied volatity was 18.64, the open interest changed by 10 which increased total open position to 153

On 28 Nov DABUR was trading at 517.40. The strike last trading price was 2.95, which was -0.65 lower than the previous day. The implied volatity was 16.59, the open interest changed by -7 which decreased total open position to 143

On 27 Nov DABUR was trading at 519.15. The strike last trading price was 3.55, which was 0 lower than the previous day. The implied volatity was 16.77, the open interest changed by 5 which increased total open position to 150

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 3.6, which was -0.3 lower than the previous day. The implied volatity was 17.68, the open interest changed by 26 which increased total open position to 144

On 25 Nov DABUR was trading at 514.40. The strike last trading price was 3.7, which was 0.1 higher than the previous day. The implied volatity was 19.35, the open interest changed by 36 which increased total open position to 118

On 24 Nov DABUR was trading at 512.40. The strike last trading price was 3.8, which was -0.95 lower than the previous day. The implied volatity was 20.12, the open interest changed by 47 which increased total open position to 79

On 21 Nov DABUR was trading at 515.65. The strike last trading price was 4.85, which was -2.1 lower than the previous day. The implied volatity was 19.44, the open interest changed by 12 which increased total open position to 28

On 20 Nov DABUR was trading at 525.05. The strike last trading price was 6.95, which was 0.7 higher than the previous day. The implied volatity was 18.81, the open interest changed by 8 which increased total open position to 16

On 19 Nov DABUR was trading at 517.55. The strike last trading price was 6.25, which was -0.2 lower than the previous day. The implied volatity was 20.31, the open interest changed by 5 which increased total open position to 8

On 18 Nov DABUR was trading at 520.85. The strike last trading price was 6.1, which was -2.9 lower than the previous day. The implied volatity was 19.00, the open interest changed by 0 which decreased total open position to 1

On 17 Nov DABUR was trading at 524.25. The strike last trading price was 9, which was -0.1 lower than the previous day. The implied volatity was 20.90, the open interest changed by 0 which decreased total open position to 0

On 14 Nov DABUR was trading at 525.00. The strike last trading price was 9.1, which was 0.6 higher than the previous day. The implied volatity was 19.77, the open interest changed by 1 which increased total open position to 1

On 13 Nov DABUR was trading at 522.20. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was 2.62, the open interest changed by 0 which decreased total open position to 0

On 12 Nov DABUR was trading at 522.30. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0

On 11 Nov DABUR was trading at 519.95. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was 2.96, the open interest changed by 0 which decreased total open position to 0

On 10 Nov DABUR was trading at 515.45. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was 3.39, the open interest changed by 0 which decreased total open position to 0

On 7 Nov DABUR was trading at 518.65. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was 2.76, the open interest changed by 0 which decreased total open position to 0

On 6 Nov DABUR was trading at 523.70. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was 2.09, the open interest changed by 0 which decreased total open position to 0

On 4 Nov DABUR was trading at 517.05. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was 3.01, the open interest changed by 0 which decreased total open position to 0

On 3 Nov DABUR was trading at 503.30. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was 4.50, the open interest changed by 0 which decreased total open position to 0

On 31 Oct DABUR was trading at 487.55. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct DABUR was trading at 501.55. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was 4.61, the open interest changed by 0 which decreased total open position to 0

On 29 Oct DABUR was trading at 508.05. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was 3.56, the open interest changed by 0 which decreased total open position to 0

DABUR 30DEC2025 545 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	495.00	42.7 ₹ 53,375	14.65 18312.50	-	0 0	0 0	4 5,000
11 Dec	501.75	42.7 ₹ 53,375	14.65 18312.50	-	0 0	0 0	4 5,000
10 Dec	502.55	42.7 ₹ 53,375	14.65 18312.50	-	0 0	0 0	4 5,000
9 Dec	503.60	42.7 ₹ 53,375	14.65 18312.50	-	0 0	3 3,750	0 0
8 Dec	504.45	42.7 ₹ 53,375	14.65 18312.50	36.97	7 8,750	1 1,250	2 2,500
5 Dec	510.10	28.05 ₹ 35,062.5	-16.3 -20375.00	-	0 0	0 0	0 0
4 Dec	508.10	28.05 ₹ 35,062.5	-16.3 -20375.00	-	0 0	0 0	0 0
3 Dec	506.00	28.05 ₹ 35,062.5	-16.3 -20375.00	-	0 0	1 1,250	0 0
2 Dec	507.95	28.05 ₹ 35,062.5	-16.3 -20375.00	-	1 1,250	0 0	0 0
1 Dec	515.25	44.35 ₹ 55,437.5	0 0.00	-	0 0	0 0	0 0
28 Nov	517.40	44.35 ₹ 55,437.5	0 0.00	-	0 0	0 0	0 0
27 Nov	519.15	44.35 ₹ 55,437.5	0 0.00	-	0 0	0 0	0 0
26 Nov	517.20	44.35 ₹ 55,437.5	0 0.00	-	0 0	0 0	0 0
25 Nov	514.40	44.35 ₹ 55,437.5	0 0.00	-	0 0	0 0	0 0
24 Nov	512.40	44.35 ₹ 55,437.5	0 0.00	-	0 0	0 0	0 0
21 Nov	515.65	44.35 ₹ 55,437.5	0 0.00	-	0 0	0 0	0 0
20 Nov	525.05	44.35 ₹ 55,437.5	0 0.00	-	0 0	0 0	0 0
19 Nov	517.55	44.35 ₹ 55,437.5	0 0.00	-	0 0	0 0	0 0
18 Nov	520.85	44.35 ₹ 55,437.5	0 0.00	-	0 0	0 0	0 0
17 Nov	524.25	44.35 ₹ 55,437.5	0 0.00	-	0 0	0 0	0 0
14 Nov	525.00	44.35 ₹ 55,437.5	0 0.00	-	0 0	0 0	0 0
13 Nov	522.20	44.35 ₹ 55,437.5	0 0.00	-	0 0	0 0	0 0
12 Nov	522.30	44.35 ₹ 55,437.5	0 0.00	-	0 0	0 0	0 0
11 Nov	519.95	44.35 ₹ 55,437.5	0 0.00	-	0 0	0 0	0 0
10 Nov	515.45	44.35 ₹ 55,437.5	0 0.00	-	0 0	0 0	0 0
7 Nov	518.65	44.35 ₹ 55,437.5	0 0.00	-	0 0	0 0	0 0
6 Nov	523.70	44.35 ₹ 55,437.5	0 0.00	-	0 0	0 0	0 0
4 Nov	517.05	44.35 ₹ 55,437.5	0 0.00	-	0 0	0 0	0 0
3 Nov	503.30	44.35 ₹ 55,437.5	0 0.00	-	0 0	0 0	0 0
31 Oct	487.55	44.35 ₹ 55,437.5	0 0.00	-	0 0	0 0	0 0
30 Oct	501.55	44.35 ₹ 55,437.5	0 0.00	-	0 0	0 0	0 0
29 Oct	508.05	44.35 ₹ 55,437.5	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 545 expiring on 30DEC2025

Delta for 545 PE is -

Historical price for 545 PE is as follows

On 12 Dec DABUR was trading at 495.00. The strike last trading price was 42.7, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec DABUR was trading at 501.75. The strike last trading price was 42.7, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec DABUR was trading at 502.55. The strike last trading price was 42.7, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 42.7, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 42.7, which was 14.65 higher than the previous day. The implied volatity was 36.97, the open interest changed by 1 which increased total open position to 2

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 28.05, which was -16.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 28.05, which was -16.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 28.05, which was -16.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 28.05, which was -16.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec DABUR was trading at 515.25. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov DABUR was trading at 517.40. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov DABUR was trading at 519.15. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov DABUR was trading at 514.40. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov DABUR was trading at 512.40. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov DABUR was trading at 515.65. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov DABUR was trading at 525.05. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov DABUR was trading at 517.55. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov DABUR was trading at 520.85. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov DABUR was trading at 524.25. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov DABUR was trading at 525.00. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov DABUR was trading at 522.20. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov DABUR was trading at 522.30. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov DABUR was trading at 519.95. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov DABUR was trading at 515.45. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov DABUR was trading at 518.65. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov DABUR was trading at 523.70. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov DABUR was trading at 517.05. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov DABUR was trading at 503.30. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct DABUR was trading at 487.55. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct DABUR was trading at 501.55. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct DABUR was trading at 508.05. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for DABUR

DABUR

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD